Aptus Collared Investment Opportunity ETF【ACIO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.97	-2.06558773424	46.96	47.14	45.93	132430	46.95765651	SP
4	0.13	0.283471434802	45.86	47.14	45.8198	114716	46.48560146	SP
12	3.07	7.15284249767	42.92	47.14	41.13	120200	44.54533592	SP
26	1.84	4.16761041903	44.15	47.14	41.13	141284	44.04934484	SP
52	5.4	13.3037694013	40.59	47.14	40.31	139954	43.25696287	SP
156	15.39	50.2941176471	30.6	47.14	29.67	136672	39.13029413	SP
260	16.0981	53.8543886471	29.8919	47.14	27.91	106355	37.08481445	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	45.99	-0.95	-2.02	46.695	46.75	45.91	117837
1780612200	46.94	0.16	0.34	46.5	47	46.5	167470
1780525800	46.78	-0.26	-0.55	46.98	47.02	46.73	139105
1780439400	47.04	-0.04	-0.08	46.95	47.1099	46.95	197695
1780353000	47.08	0.08	0.17	47	47.14	46.914	58822
1780093800	47	0.15	0.31	46.96	47.0399	46.9061	99058
1780007400	46.8531	0.19	0.40	46.68	46.9	46.63	55566
1779921000	46.668	0	0.01	46.69	46.7032	46.5201	59464
1779834600	46.665	0.19	0.40	46.69	46.7699	46.56	59899
1779489000	46.48	0.1	0.22	46.59	46.59	46.39	49772
1779402600	46.38	0.1	0.22	46.18	46.435	46.08	87184
1779316200	46.28	0.32	0.70	46.04	46.296	45.9858	92404
1779229800	45.96	-0.19	-0.41	46.02	46.1327	45.8198	62205
1779143400	46.15	-0.01	-0.02	46.2	46.3038	45.9	53852
1778884200	46.16	-0.48	-1.03	46.31	46.43	46.13	541865
1778797800	46.64	0.27	0.58	46.43	46.71	46.43	84763
1778711400	46.37	0.24	0.52	46.125	46.4399	46.0401	64469
1778625000	46.13	-0.05	-0.11	46	46.19	45.82	79075
1778538600	46.18	0.12	0.26	45.96	46.28	45.96	168069
1778279400	46.06	0.24	0.52	45.86	46.13	45.86	58865
1778193000	45.82	-0.09	-0.20	45.92	46.03	45.6913	359572
1778106600	45.91	0.53	1.17	45.7	45.9386	45.5741	73745
1778020200	45.38	0.19	0.42	45.29	45.5	45.29	128764
1777933800	45.19	-0.15	-0.33	45.2	45.4	45.11	59036
1777674600	45.34	0.11	0.24	45.28	45.56	45.28	139769
1777588200	45.23	0.32	0.71	45.05	45.3	44.83	100852
1777501800	44.91	-0.07	-0.16	44.87	44.98	44.8112	75908
1777415400	44.98	-0.11	-0.24	44.88	45.02	44.86	54166
1777329000	45.09	0.08	0.18	44.88	45.17	44.88	209707
1777069800	45.01	0.31	0.69	44.78	45.08	44.78	92941
1776983400	44.7	-0.18	-0.40	44.74	44.94	44.5301	98159
1776897000	44.88	0.28	0.63	44.73	44.94	44.68	100185
1776810600	44.6	-0.21	-0.47	44.9	44.9101	44.54	102540
1776724200	44.81	-0.05	-0.11	44.83	44.8342	44.695	78202
1776465000	44.86	0.39	0.89	44.65	44.99	44.64	196922
1776378600	44.465	0.08	0.18	44.42	44.53	44.28	132042
1776292200	44.385	0.36	0.83	44.04	44.39	44.04	157822
1776205800	44.02	0.47	1.08	43.71	44.07	43.71	162369
1776119400	43.55	0.33	0.76	43.05	43.585	43.05	82254
1775860200	43.22	-0.03	-0.07	43.24	43.355	43.188	58037
1775773800	43.25	0.13	0.30	42.94	43.3383	42.93	76457
1775687400	43.12	0.74	1.75	43.18	43.18	42.9	83822
1775601000	42.38	0.09	0.21	42.29	42.38	41.995	119450
1775514600	42.29	0.09	0.21	42.2	42.35	42.19	93746
1775169000	42.2	0.01	0.02	41.78	42.24	41.78	88710
1775082600	42.19	0.23	0.55	42.13	42.311	42.07	162348
1774996200	41.96	0.76	1.84	41.485	42.045	41.45	228172
1774909800	41.2	-0.18	-0.43	41.43	41.49	41.13	92132
1774650600	41.38	-0.42	-1.00	41.71	41.74	41.31	99195
1774564200	41.8	-0.54	-1.28	42.05	42.28	41.8	71541
1774477800	42.34	0.11	0.26	42.44	42.44	42.2601	83746
1774391400	42.23	-0.14	-0.33	42.23	42.35	42.138	71438
1774305000	42.37	0.2	0.47	42.33	42.605	42.295	157245
1774045800	42.17	-0.34	-0.80	42.43	42.43	42.01	274843
1773959400	42.51	-0.07	-0.16	42.46	42.575	42.28	199897
1773873000	42.58	-0.43	-1.00	42.95	42.95	42.5501	99718
1773786600	43.01	0.05	0.12	43.05	43.18	42.96	84792
1773700200	42.96	0.29	0.68	43.06	43.06	42.89	136742
1773441000	42.67	-0.19	-0.44	42.92	43.11	42.655	104998
1773354600	42.86	-0.45	-1.04	42.98	43.09	42.83	194255
1773268200	43.31	-0.02	-0.03	43.28	43.3699	43.15	178859
1773181800	43.325	-0.01	-0.01	43.3	43.555	43.2	192081
1773095400	43.33	0.24	0.56	42.81	43.36	42.7117	114094
1772839800	43.09	-0.36	-0.83	43.15	43.26	43.033	79153